620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191700,4635092645,893,893,893,893,40721
|
|
20240228,191600,4635092645,893,893,893,893,0
|
|
20240228,191500,4635092645,893,893,893,893,0
|
|
20240228,191400,4635092645,893,893,893,893,0
|
|
20240228,191300,4635092645,893,893,893,893,0
|
|
20240228,191200,4635092645,893,893,893,893,0
|
|
20240228,191100,4635092645,893,893,893,893,0
|
|
20240228,191000,4635092645,893,893,893,893,0
|
|
20240228,190900,4635092645,893,893,893,893,0
|
|
20240228,190800,4635092645,893,893,893,893,0
|
|
20240228,190700,4635092645,893,893,893,893,0
|
|
20240228,190600,4635092645,893,893,893,893,0
|
|
20240228,190500,4635092645,893,893,893,893,0
|
|
20240228,190400,4635092645,893,893,893,893,0
|
|
20240228,190300,4635092645,893,893,893,893,0
|
|
20240228,190200,4635092645,893,893,893,893,0
|
|
20240228,190100,4635092645,893,893,893,893,0
|
|
20240228,190000,4635092645,893,893,893,893,0
|
|
20240228,185900,4635092645,893,893,893,893,0
|
|
20240228,185800,4635092645,893,893,893,893,0
|
|
20240228,185700,4635092645,893,893,893,893,0
|
|
20240228,185600,4635092645,893,893,893,893,0
|
|
20240228,185500,4635092645,893,893,893,893,0
|
|
20240228,185400,4635092645,893,893,893,893,0
|
|
20240228,185300,4635092645,893,893,893,893,0
|
|
20240228,185200,4635092645,893,893,893,893,0
|
|
20240228,185100,4635092645,893,893,893,893,0
|
|
20240228,185000,4635092645,893,893,893,893,0
|
|
20240228,184900,4635092645,893,893,893,893,0
|
|
20240228,184800,4635092645,893,893,893,893,0
|
|
20240228,184700,4635092645,893,893,893,893,40721
|
|
20240228,184600,4635092645,893,893,893,893,0
|
|
20240228,184500,4635092645,893,893,893,893,0
|
|
20240228,184400,4635092645,893,893,893,893,0
|
|
20240228,184300,4635092645,893,893,893,893,0
|
|
20240228,184200,4635092645,893,893,893,893,0
|
|
20240228,184100,4635092645,893,893,893,893,0
|
|
20240228,184000,4635092645,893,893,893,893,0
|
|
20240228,183900,4635092645,893,893,893,893,0
|
|
20240228,183800,4635092645,893,893,893,893,0
|
|
20240228,183700,4635092645,893,893,893,893,0
|
|
20240228,183600,4635092645,893,893,893,893,0
|
|
20240228,183500,4635092645,893,893,893,893,0
|
|
20240228,183400,4635092645,893,893,893,893,0
|
|
20240228,183300,4635092645,893,893,893,893,0
|
|
20240228,183200,4635092645,893,893,893,893,0
|
|
20240228,183100,4635092645,893,893,893,893,0
|
|
20240228,183000,4635092645,893,893,893,893,0
|
|
20240228,182900,4635092645,893,893,893,893,0
|
|
20240228,182800,4635092645,893,893,893,893,0
|
|
20240228,182700,4635092645,893,893,893,893,0
|
|
20240228,182600,4635092645,893,893,893,893,0
|
|
20240228,182500,4635092645,893,893,893,893,0
|
|
20240228,182400,4635092645,893,893,893,893,0
|
|
20240228,182300,4635092645,893,893,893,893,0
|
|
20240228,182200,4635092645,893,893,893,893,0
|
|
20240228,182100,4635092645,893,893,893,893,0
|
|
20240228,182000,4635092645,893,893,893,893,0
|
|
20240228,181900,4635092645,893,893,893,893,0
|
|
20240228,181800,4635092645,893,893,893,893,0
|
|
20240228,181700,4635092645,893,893,893,893,40721
|
|
20240228,181600,4635092645,893,893,893,893,0
|
|
20240228,181500,4635092645,893,893,893,893,0
|
|
20240228,181400,4635092645,893,893,893,893,0
|
|
20240228,181300,4635092645,893,893,893,893,0
|
|
20240228,181200,4635092645,893,893,893,893,0
|
|
20240228,181100,4635092645,893,893,893,893,0
|
|
20240228,181000,4635092645,893,893,893,893,0
|
|
20240228,180900,4635092645,893,893,893,893,0
|
|
20240228,180800,4635092645,893,893,893,893,0
|
|
20240228,180700,4635092645,893,893,893,893,0
|
|
20240228,180600,4635092645,893,893,893,893,0
|
|
20240228,180500,4635092645,893,893,893,893,0
|
|
20240228,180400,4635092645,893,893,893,893,0
|
|
20240228,180300,4635092645,893,893,893,893,0
|
|
20240228,180200,4635092645,893,893,893,893,0
|
|
20240228,180100,4635092645,893,893,893,893,0
|
|
20240228,180000,4635092645,893,893,893,893,0
|
|
20240228,175900,4635092645,893,893,893,893,0
|
|
20240228,175800,4635092645,893,893,893,893,0
|
|
20240228,175700,4635092645,893,893,893,893,0
|
|
20240228,175600,4635092645,893,893,893,893,0
|
|
20240228,175500,4635092645,893,893,893,893,0
|
|
20240228,175400,4635092645,893,893,893,893,0
|
|
20240228,175300,4635092645,893,893,893,893,0
|
|
20240228,175200,4635092645,893,893,893,893,0
|
|
20240228,175100,4635092645,893,893,893,893,0
|
|
20240228,175000,4635092645,893,893,893,893,0
|
|
20240228,174900,4635092645,893,893,893,893,0
|
|
20240228,174800,4635092645,893,893,893,893,0
|
|
20240228,174700,4635092645,893,893,893,893,40721
|
|
20240228,174600,4635092645,893,893,893,893,0
|
|
20240228,174500,4635092645,893,893,893,893,0
|
|
20240228,174400,4635092645,893,893,893,893,0
|
|
20240228,174300,4635092645,893,893,893,893,0
|
|
20240228,174200,4635092645,893,893,893,893,0
|
|
20240228,174100,4635092645,893,893,893,893,0
|
|
20240228,174000,4635092645,893,893,893,893,0
|
|
20240228,173900,4635092645,893,893,893,893,0
|
|
20240228,173800,4635092645,893,893,893,893,0
|
|
20240228,173700,4635092645,893,893,893,893,0
|
|
20240228,173600,4635092645,893,893,893,893,0
|
|
20240228,173500,4635092645,893,893,893,893,0
|
|
20240228,173400,4635092645,893,893,893,893,0
|
|
20240228,173300,4635092645,893,893,893,893,0
|
|
20240228,173200,4635092645,893,893,893,893,0
|
|
20240228,173100,4635092645,893,893,893,893,0
|
|
20240228,173000,4635092645,893,893,893,893,0
|
|
20240228,172900,4635092645,893,893,893,893,0
|
|
20240228,172800,4635092645,893,893,893,893,0
|
|
20240228,172700,4635092645,893,893,893,893,0
|
|
20240228,172600,4635092645,893,893,893,893,0
|
|
20240228,172500,4635092645,893,893,893,893,0
|
|
20240228,172400,4635092645,893,893,893,893,0
|
|
20240228,172300,4635092645,893,893,893,893,0
|
|
20240228,172200,4635092645,893,893,893,893,0
|
|
20240228,172100,4635092645,893,893,893,893,0
|
|
20240228,172000,4635092645,893,893,893,893,0
|
|
20240228,171900,4635092645,893,893,893,893,0
|
|
20240228,171800,4635092645,893,893,893,893,0
|
|
20240228,171700,4635092645,893,893,893,893,40721
|
|
20240228,171600,4635092645,893,893,893,893,0
|
|
20240228,171500,4635092645,893,893,893,893,0
|
|
20240228,171400,4635092645,893,893,893,893,0
|
|
20240228,171300,4635092645,893,893,893,893,0
|
|
20240228,171200,4635092645,893,893,893,893,0
|
|
20240228,171100,4635092645,893,893,893,893,0
|
|
20240228,171000,4635092645,893,893,893,893,0
|
|
20240228,170900,4635092645,893,893,893,893,0
|
|
20240228,170800,4635092645,893,893,893,893,0
|
|
20240228,170700,4635092645,893,893,893,893,0
|
|
20240228,170600,4635092645,893,893,893,893,0
|
|
20240228,170500,4635092645,893,893,893,893,0
|
|
20240228,170400,4635092645,893,893,893,893,0
|
|
20240228,170300,4635092645,893,893,893,893,0
|
|
20240228,170200,4635092645,893,893,893,893,0
|
|
20240228,170100,4635092645,893,893,893,893,0
|
|
20240228,170000,4635092645,893,893,893,893,0
|
|
20240228,165900,4635092645,893,893,893,893,0
|
|
20240228,165800,4635092645,893,893,893,893,0
|
|
20240228,165700,4635092645,893,893,893,893,0
|
|
20240228,165600,4635092645,893,893,893,893,0
|
|
20240228,165500,4635092645,893,893,893,893,0
|
|
20240228,165400,4635092645,893,893,893,893,0
|
|
20240228,165300,4635092645,893,893,893,893,0
|
|
20240228,165200,4635092645,893,893,893,893,0
|
|
20240228,165100,4635092645,893,893,893,893,0
|
|
20240228,165000,4635092645,893,893,893,893,0
|
|
20240228,164900,4635092645,893,893,893,893,0
|
|
20240228,164800,4635092645,893,893,893,893,0
|
|
20240228,164700,4635092645,893,893,893,893,40721
|
|
20240228,164600,4635092645,893,893,893,893,0
|
|
20240228,164500,4635092645,893,893,893,893,0
|
|
20240228,164400,4635092645,893,893,893,893,0
|
|
20240228,164300,4635092645,893,893,893,893,0
|
|
20240228,164200,4635092645,893,893,893,893,0
|
|
20240228,164100,4635092645,893,893,893,893,0
|
|
20240228,164000,4635092645,893,893,893,893,0
|
|
20240228,163900,4635092645,893,893,893,893,0
|
|
20240228,163800,4635092645,893,893,893,893,0
|
|
20240228,163700,4635092645,893,893,893,893,0
|
|
20240228,163600,4635092645,893,893,893,893,0
|
|
20240228,163500,4635092645,893,893,893,893,0
|
|
20240228,163400,4635092645,893,893,893,893,0
|
|
20240228,163300,4635092645,893,893,893,893,0
|
|
20240228,163200,4635092645,893,893,893,893,0
|
|
20240228,163100,4635092645,893,893,893,893,0
|
|
20240228,163000,4635092645,893,893,893,893,0
|
|
20240228,162900,4635092645,893,893,893,893,0
|
|
20240228,162800,4635092645,893,893,893,893,0
|
|
20240228,162700,4635092645,893,893,893,893,0
|
|
20240228,162600,4635092645,893,893,893,893,0
|
|
20240228,162500,4635092645,893,893,893,893,0
|
|
20240228,162400,4635092645,893,893,893,893,0
|
|
20240228,162300,4635092645,893,893,893,893,0
|
|
20240228,162200,4635092645,893,893,893,893,0
|
|
20240228,162100,4635092645,893,893,893,893,0
|
|
20240228,162000,4635092645,893,893,893,893,0
|
|
20240228,161900,4635092645,893,893,893,893,0
|
|
20240228,161800,4635092645,893,893,893,893,0
|
|
20240228,161700,4635092645,893,893,893,893,40721
|
|
20240228,161600,4635092645,893,893,893,893,0
|
|
20240228,161500,4635092645,893,893,893,893,0
|
|
20240228,161400,4635092645,893,893,893,893,0
|
|
20240228,161300,4635092645,893,893,893,893,0
|
|
20240228,161200,4635092645,893,893,893,893,0
|
|
20240228,161100,4635092645,893,893,893,893,0
|
|
20240228,161000,4635092645,893,893,893,893,0
|
|
20240228,160900,4635092645,893,893,893,893,0
|
|
20240228,160800,4635092645,893,893,893,893,0
|
|
20240228,160700,4635092645,893,893,893,893,0
|
|
20240228,160600,4635092645,893,893,893,893,0
|
|
20240228,160500,4635092645,893,893,893,893,0
|
|
20240228,160400,4635092645,893,893,893,893,0
|
|
20240228,160300,4635092645,893,893,893,893,0
|
|
20240228,160200,4635092645,893,893,893,893,0
|
|
20240228,160100,4635092645,893,893,893,893,0
|
|
20240228,160000,4635092645,893,893,893,893,0
|
|
20240228,155900,4635092645,893,893,893,893,0
|
|
20240228,155800,4635092645,893,893,893,893,0
|
|
20240228,155700,4635092645,893,893,893,893,0
|
|
20240228,155600,4635092645,893,893,893,893,0
|
|
20240228,155500,4635092645,893,893,893,893,0
|
|
20240228,155400,4635092645,893,893,893,893,0
|
|
20240228,155300,4635092645,893,893,893,893,0
|
|
20240228,155200,4635092645,893,893,893,893,0
|
|
20240228,155100,4635092645,893,893,893,893,0
|
|
20240228,155000,4635092645,893,893,893,893,0
|
|
20240228,154900,4635092645,893,893,893,893,0
|
|
20240228,154800,4635092645,893,893,893,893,0
|
|
20240228,154700,4635092645,893,893,893,893,40721
|
|
20240228,154600,4635092645,893,893,893,893,0
|
|
20240228,154500,4635092645,893,893,893,893,0
|
|
20240228,154400,4635092645,893,893,893,893,0
|
|
20240228,154300,4635092645,893,893,893,893,0
|
|
20240228,154200,4635092645,893,893,893,893,0
|
|
20240228,154100,4635092645,893,893,893,893,0
|
|
20240228,154000,4635092645,893,893,893,893,0
|
|
20240228,153900,4635092645,893,893,893,893,0
|
|
20240228,153800,4635092645,893,893,893,893,0
|
|
20240228,153700,4635092645,893,893,893,893,0
|
|
20240228,153600,4635092645,893,893,893,893,0
|
|
20240228,153500,4635092645,893,893,893,893,0
|
|
20240228,153400,4635092645,893,893,893,893,0
|
|
20240228,153300,4635092645,893,893,893,893,0
|
|
20240228,153200,4635092645,893,893,893,893,0
|
|
20240228,153100,4635092645,893,893,893,893,0
|
|
20240228,153000,4635092645,893,893,893,893,40721
|
|
20240228,152900,4598728792,896,896,896,896,0
|
|
20240228,152800,4598728792,896,896,896,896,0
|
|
20240228,152700,4598728792,896,896,896,896,0
|
|
20240228,152600,4598728792,896,896,896,896,0
|
|
20240228,152500,4598728792,896,896,896,896,0
|
|
20240228,152400,4598728792,896,896,896,896,0
|
|
20240228,152300,4598728792,896,896,896,896,0
|
|
20240228,152200,4598728792,896,896,896,896,0
|
|
20240228,152100,4598728792,896,896,896,896,0
|
|
20240228,152000,4598728792,896,896,896,896,0
|
|
20240228,151900,4598728792,896,894,896,894,10317
|
|
20240228,151800,4589496221,896,894,896,893,9975
|
|
20240228,151700,4580571738,892,893,895,892,28944
|
|
20240228,151600,4554734410,892,895,895,892,28407
|
|
20240228,151500,4529354985,895,894,896,894,2270
|
|
20240228,151400,4527323364,894,895,895,894,497
|
|
20240228,151300,4526878924,895,895,896,895,484
|
|
20240228,151200,4526445743,896,893,896,893,51
|
|
20240228,151100,4526400170,895,896,897,891,41580
|
|
20240228,151000,4489264323,896,897,898,896,2238
|
|
20240228,150900,4487257619,898,896,898,896,4944
|
|
20240228,150800,4482823127,897,895,897,895,4
|
|
20240228,150700,4482819543,897,895,897,895,7688
|
|
20240228,150600,4475928250,896,895,896,894,2751
|
|
20240228,150500,4473464062,896,895,896,895,1766
|
|
20240228,150400,4471883482,895,897,897,894,3847
|
|
20240228,150300,4468440614,897,894,897,892,22284
|
|
20240228,150200,4448539849,895,896,896,895,17076
|
|
20240228,150100,4433245240,896,897,897,896,1852
|
|
20240228,150000,4431585787,899,898,899,897,7383
|
|
20240228,145900,4424961119,898,898,899,898,2651
|
|
20240228,145800,4422578607,899,898,899,898,780
|
|
20240228,145700,4421877641,898,897,898,897,5637
|
|
20240228,145600,4416815740,897,897,898,897,1304
|
|
20240228,145500,4415645342,898,897,898,897,459
|
|
20240228,145400,4415233196,897,897,898,897,847
|
|
20240228,145300,4414473427,897,897,897,897,138
|
|
20240228,145200,4414349641,899,898,899,898,105
|
|
20240228,145100,4414255335,899,898,899,898,634
|
|
20240228,145000,4413685691,899,896,899,896,1662
|
|
20240228,144900,4412192524,899,895,899,895,6590
|
|
20240228,144800,4406293120,894,894,895,894,1750
|
|
20240228,144700,4404727242,894,895,896,894,7871
|
|
20240228,144600,4397687584,896,895,896,895,659
|
|
20240228,144500,4397097759,895,895,896,895,163
|
|
20240228,144400,4396951814,896,895,896,895,1717
|
|
20240228,144300,4395414789,895,895,895,895,137
|
|
20240228,144200,4395292174,895,894,895,894,1949
|
|
20240228,144100,4393548975,895,894,895,894,674
|
|
20240228,144000,4392945863,894,895,896,894,2483
|
|
20240228,143900,4390725530,895,895,895,895,139
|
|
20240228,143800,4390601125,900,894,900,894,5902
|
|
20240228,143700,4385304049,895,895,896,894,2965
|
|
20240228,143600,4382651095,895,898,898,895,7400
|
|
20240228,143500,4376018775,898,896,898,896,703
|
|
20240228,143400,4375388883,899,896,899,896,4442
|
|
20240228,143300,4371395903,896,896,896,896,11
|
|
20240228,143200,4371386047,895,895,896,895,2026
|
|
20240228,143100,4369572756,896,896,897,895,1120
|
|
20240228,143000,4368570271,897,898,898,896,4378
|
|
20240228,142900,4364644184,899,897,899,897,171
|
|
20240228,142800,4364490689,899,897,899,897,188
|
|
20240228,142700,4364322011,898,897,898,897,3015
|
|
20240228,142600,4361617533,897,897,897,896,1516
|
|
20240228,142500,4360259169,898,899,899,896,831
|
|
20240228,142400,4359513903,899,898,899,897,187
|
|
20240228,142300,4359345950,897,899,899,896,13677
|
|
20240228,142200,4347077885,900,899,900,899,1401
|
|
20240228,142100,4345817706,900,897,900,897,18627
|
|
20240228,142000,4329072485,895,895,900,894,22854
|
|
20240228,141900,4308515134,898,900,900,896,1974
|
|
20240228,141800,4306744074,899,900,902,898,9923
|
|
20240228,141700,4297808460,902,898,902,898,11863
|
|
20240228,141600,4287133605,898,899,901,898,16967
|
|
20240228,141500,4271861635,900,899,900,899,363
|
|
20240228,141400,4271535297,900,902,902,899,5495
|
|
20240228,141300,4266587598,902,900,902,899,4104
|
|
20240228,141200,4262893591,900,901,902,898,4576
|
|
20240228,141100,4258776420,903,899,903,899,7665
|
|
20240228,141000,4251873674,897,897,900,897,7318
|
|
20240228,140900,4245298659,897,896,897,894,12457
|
|
20240228,140800,4234148903,896,896,897,896,1498
|
|
20240228,140700,4232806357,896,896,896,895,6586
|
|
20240228,140600,4226908277,897,897,898,897,792
|
|
20240228,140500,4226197789,898,897,898,897,1325
|
|
20240228,140400,4225008159,898,896,898,896,1652
|
|
20240228,140300,4223527017,897,895,897,895,2987
|
|
20240228,140200,4220850985,896,897,897,895,4216
|
|
20240228,140100,4217077013,895,896,897,895,4856
|
|
20240228,140000,4212727563,897,897,897,896,1338
|
|
20240228,135900,4211527579,898,897,898,897,2587
|
|
20240228,135800,4209206231,900,899,900,897,3448
|
|
20240228,135700,4206107398,899,902,903,899,23876
|
|
20240228,135600,4184612694,902,900,903,900,12013
|
|
20240228,135500,4173777615,900,901,902,900,3057
|
|
20240228,135400,4171025286,901,899,901,898,16056
|
|
20240228,135300,4156586840,899,897,900,896,41158
|
|
20240228,135200,4119614783,897,897,898,897,6449
|
|
20240228,135100,4113824514,898,897,898,897,4705
|
|
20240228,135000,4109602528,898,893,899,893,10607
|
|
20240228,134900,4100095886,894,893,894,893,761
|
|
20240228,134800,4099416219,893,893,895,892,5207
|
|
20240228,134700,4094764155,895,892,895,892,12194
|
|
20240228,134600,4083852158,892,892,894,892,1359
|
|
20240228,134500,4082639899,892,894,894,891,644
|
|
20240228,134400,4082065939,894,893,894,893,3355
|
|
20240228,134300,4079066605,893,892,893,891,292
|
|
20240228,134200,4078806150,893,892,893,892,1921
|
|
20240228,134100,4077092604,893,892,895,892,2234
|
|
20240228,134000,4075097690,892,894,895,892,16387
|
|
20240228,133900,4060450684,895,894,895,893,12379
|
|
20240228,133800,4049380852,895,894,895,894,6870
|
|
20240228,133700,4043233215,894,893,897,893,14031
|
|
20240228,133600,4030692739,893,892,893,892,2923
|
|
20240228,133500,4028083410,893,892,893,891,5098
|
|
20240228,133400,4023539563,892,891,893,891,21150
|
|
20240228,133300,4004670246,891,891,891,891,308
|
|
20240228,133200,4004395818,891,891,892,891,7148
|
|
20240228,133100,3998021713,892,890,892,890,352
|
|
20240228,133000,3997708139,891,889,891,889,1797
|
|
20240228,132900,3996109859,889,889,889,889,40
|
|
20240228,132800,3996074299,891,889,891,889,596
|
|
20240228,132700,3995543959,890,889,890,889,510
|
|
20240228,132600,3995090568,890,888,891,888,2305
|
|
20240228,132500,3993041462,889,888,889,888,5127
|
|
20240228,132400,3988484103,888,887,888,887,494
|
|
20240228,132300,3988045444,887,887,888,887,207
|
|
20240228,132200,3987861834,887,887,887,887,156
|
|
20240228,132100,3987723462,887,887,888,887,2749
|
|
20240228,132000,3985282818,888,888,889,887,1304
|
|
20240228,131900,3984124956,888,888,888,887,2205
|
|
20240228,131800,3982167060,888,888,889,888,2679
|
|
20240228,131700,3979788107,888,889,889,888,1619
|
|
20240228,131600,3978348875,891,891,891,889,2247
|
|
20240228,131500,3976350124,889,890,890,889,328
|
|
20240228,131400,3976058245,890,891,891,889,3033
|
|
20240228,131300,3973359005,891,887,891,887,1523
|
|
20240228,131200,3972008021,887,887,888,887,667
|
|
20240228,131100,3971416390,888,887,889,887,849
|
|
20240228,131000,3970663123,887,889,891,887,10142
|
|
20240228,130900,3961653356,889,888,891,888,4966
|
|
20240228,130800,3957237079,888,885,888,885,10337
|
|
20240228,130700,3948067393,885,886,887,885,7860
|
|
20240228,130600,3941108284,887,886,887,885,8732
|
|
20240228,130500,3933376162,887,886,890,886,6467
|
|
20240228,130400,3927633826,888,888,888,888,1244
|
|
20240228,130300,3926529154,888,888,888,888,100
|
|
20240228,130200,3926440354,888,888,888,886,6483
|
|
20240228,130100,3920690936,888,888,889,888,7194
|
|
20240228,130000,3914301603,890,888,890,888,1836
|
|
20240228,125900,3912668902,888,887,888,887,14696
|
|
20240228,125800,3899625807,887,886,887,886,3265
|
|
20240228,125700,3896730373,887,886,887,886,810
|
|
20240228,125600,3896012643,886,886,887,886,4510
|
|
20240228,125500,3892014783,886,886,887,886,15686
|
|
20240228,125400,3878116922,886,887,887,886,19965
|
|
20240228,125300,3860421327,887,888,888,887,26443
|
|
20240228,125200,3836945981,888,889,891,888,7335
|
|
20240228,125100,3830425425,889,890,890,889,14841
|
|
20240228,125000,3817225494,891,889,891,889,108
|
|
20240228,124900,3817129480,890,890,890,889,2611
|
|
20240228,124800,3814805758,891,890,891,890,328
|
|
20240228,124700,3814513835,890,891,891,890,7236
|
|
20240228,124600,3808070221,892,891,892,891,1605
|
|
20240228,124500,3806640156,891,891,891,890,3237
|
|
20240228,124400,3803756102,891,892,892,891,257
|
|
20240228,124300,3803526861,891,890,891,890,30
|
|
20240228,124200,3803500157,890,890,890,890,84
|
|
20240228,124100,3803425397,889,889,890,889,618
|
|
20240228,124000,3802875994,890,889,890,889,1655
|
|
20240228,123900,3801403799,888,889,889,888,547
|
|
20240228,123800,3800917945,889,889,890,889,4303
|
|
20240228,123700,3797092516,890,890,890,889,4301
|
|
20240228,123600,3793264741,890,889,891,889,715
|
|
20240228,123500,3792628504,890,890,892,889,2680
|
|
20240228,123400,3790243300,891,890,891,890,443
|
|
20240228,123300,3789848698,892,889,892,889,1729
|
|
20240228,123200,3788311611,890,892,892,889,1294
|
|
20240228,123100,3787160732,892,891,892,889,4268
|
|
20240228,123000,3783360491,889,890,890,889,1738
|
|
20240228,122900,3781815223,890,890,890,889,4347
|
|
20240228,122800,3777946758,890,890,892,890,1197
|
|
20240228,122700,3776881379,889,890,890,888,5583
|
|
20240228,122600,3771913068,890,889,890,888,142
|
|
20240228,122500,3771786819,890,891,891,889,322
|
|
20240228,122400,3771500327,891,888,891,888,1558
|
|
20240228,122300,3770113784,888,888,889,887,12996
|
|
20240228,122200,3758572619,888,888,889,888,1890
|
|
20240228,122100,3756894298,888,890,891,888,42827
|
|
20240228,122000,3718792636,891,891,891,890,1829
|
|
20240228,121900,3717164196,892,890,892,890,4001
|
|
20240228,121800,3713603304,889,890,890,889,66
|
|
20240228,121700,3713544600,889,890,890,889,415
|
|
20240228,121600,3713175551,890,890,890,890,55
|
|
20240228,121500,3713126601,889,890,890,889,1004
|
|
20240228,121400,3712234041,890,890,890,890,211
|
|
20240228,121300,3712046251,889,890,890,889,275
|
|
20240228,121200,3711801502,889,889,892,889,320
|
|
20240228,121100,3711516796,889,890,890,889,9162
|
|
20240228,121000,3703369758,889,890,890,889,1067
|
|
20240228,120900,3702420132,890,891,893,890,5340
|
|
20240228,120800,3697664407,891,891,893,890,659
|
|
20240228,120700,3697077351,891,890,891,890,1762
|
|
20240228,120600,3695508348,890,890,890,889,1510
|
|
20240228,120500,3694164866,890,889,890,889,562
|
|
20240228,120400,3693664687,890,889,890,889,6258
|
|
20240228,120300,3688100643,889,891,891,889,27491
|
|
20240228,120200,3663630675,891,891,892,891,2445
|
|
20240228,120100,3661452080,891,892,893,891,786
|
|
20240228,120000,3660751559,892,892,892,891,1442
|
|
20240228,115900,3659465801,892,891,892,891,2974
|
|
20240228,115800,3656815154,890,892,892,890,35332
|
|
20240228,115700,3625333686,892,892,893,892,6572
|
|
20240228,115600,3619471396,891,894,894,891,15525
|
|
20240228,115500,3605621758,893,893,893,893,2500
|
|
20240228,115400,3603389258,894,895,895,893,4012
|
|
20240228,115300,3599805379,895,894,895,893,452
|
|
20240228,115200,3599400871,894,894,894,894,289
|
|
20240228,115100,3599142505,895,895,895,895,2151
|
|
20240228,115000,3597217360,893,895,895,893,351
|
|
20240228,114900,3596903815,893,893,893,892,3858
|
|
20240228,114800,3593459020,893,894,895,893,13189
|
|
20240228,114700,3581680803,894,895,895,894,1227
|
|
20240228,114600,3580583639,893,894,896,893,8583
|
|
20240228,114500,3572909552,895,895,895,894,2785
|
|
20240228,114400,3570416979,895,895,896,895,31
|
|
20240228,114300,3570389233,896,896,896,893,2256
|
|
20240228,114200,3568369933,898,897,898,897,3201
|
|
20240228,114100,3565495436,896,895,898,894,4139
|
|
20240228,114000,3561792947,896,896,897,896,2287
|
|
20240228,113900,3559743756,896,897,897,896,3171
|
|
20240228,113800,3556901539,896,896,896,896,126
|
|
20240228,113700,3556788643,896,896,899,896,1524
|
|
20240228,113600,3555421747,896,894,896,894,1934
|
|
20240228,113500,3553692742,896,894,896,894,597
|
|
20240228,113400,3553159002,896,895,897,894,15576
|
|
20240228,113300,3539227291,895,897,897,895,669
|
|
20240228,113200,3538627202,895,896,896,895,538
|
|
20240228,113100,3538145155,897,897,898,896,1585
|
|
20240228,113000,3536724910,898,897,899,897,234
|
|
20240228,112900,3536514967,898,896,898,896,326
|
|
20240228,112800,3536222856,897,896,897,895,7982
|
|
20240228,112700,3529070189,897,896,897,896,610
|
|
20240228,112600,3528523265,897,896,897,896,184
|
|
20240228,112500,3528358399,897,895,897,895,2446
|
|
20240228,112400,3526165824,895,897,897,895,1960
|
|
20240228,112300,3524410060,896,897,897,895,1652
|
|
20240228,112200,3522930239,897,897,897,895,2756
|
|
20240228,112100,3520460117,897,897,897,895,13363
|
|
20240228,112000,3508480209,898,897,898,897,4054
|
|
20240228,111900,3504842681,899,899,899,897,669
|
|
20240228,111800,3504242243,899,896,899,896,6101
|
|
20240228,111700,3498771634,896,897,897,896,2929
|
|
20240228,111600,3496147140,897,897,897,897,13
|
|
20240228,111500,3496135479,896,897,897,896,6759
|
|
20240228,111400,3490076102,898,897,898,896,1877
|
|
20240228,111300,3488393243,897,897,898,897,2493
|
|
20240228,111200,3486156506,898,897,898,897,471
|
|
20240228,111100,3485733777,897,897,897,897,3533
|
|
20240228,111000,3482564676,897,897,897,897,2736
|
|
20240228,110900,3480110484,897,898,899,897,7172
|
|
20240228,110800,3473674422,899,897,899,896,467
|
|
20240228,110700,3473255760,896,897,899,896,5427
|
|
20240228,110600,3468386697,899,898,899,897,472
|
|
20240228,110500,3467962960,898,897,899,897,4231
|
|
20240228,110400,3464163552,899,897,899,896,7255
|
|
20240228,110300,3457662549,896,899,899,896,5170
|
|
20240228,110200,3453026418,897,899,899,897,14373
|
|
20240228,110100,3440128307,900,900,900,898,7263
|
|
20240228,110000,3433599197,900,899,900,897,9865
|
|
20240228,105900,3424743009,899,901,901,899,64251
|
|
20240228,105800,3366916015,901,903,904,900,94638
|
|
20240228,105700,3281577874,903,905,905,903,48366
|
|
20240228,105600,3237882118,906,906,906,905,3171
|
|
20240228,105500,3235012342,906,907,907,905,1506
|
|
20240228,105400,3233648757,908,908,908,906,2305
|
|
20240228,105300,3231559593,908,906,908,906,5116
|
|
20240228,105200,3226918454,906,905,906,905,65
|
|
20240228,105100,3226859619,905,906,906,904,755
|
|
20240228,105000,3226176949,904,905,905,904,10000
|
|
20240228,104900,3217136654,905,905,907,904,11569
|
|
20240228,104800,3206676454,905,906,906,905,30416
|
|
20240228,104700,3179148908,906,907,907,906,544
|
|
20240228,104600,3178655502,908,907,908,906,1067
|
|
20240228,104500,3177688259,906,905,906,905,3554
|
|
20240228,104400,3174469993,905,908,908,905,5889
|
|
20240228,104300,3169134820,908,907,908,905,17164
|
|
20240228,104200,3153565753,908,908,908,907,4922
|
|
20240228,104100,3149097327,908,908,908,908,5625
|
|
20240228,104000,3143989827,908,911,911,906,15393
|
|
20240228,103900,3130023817,911,912,912,909,14949
|
|
20240228,103800,3116413018,911,910,913,910,3285
|
|
20240228,103700,3113422020,910,911,914,910,8174
|
|
20240228,103600,3105975242,911,909,911,905,23334
|
|
20240228,103500,3084814916,908,908,911,907,20293
|
|
20240228,103400,3066385148,908,909,909,907,15285
|
|
20240228,103300,3052507427,909,910,911,909,4452
|
|
20240228,103200,3048456294,911,910,911,910,1357
|
|
20240228,103100,3047221150,911,910,911,910,4139
|
|
20240228,103000,3043452553,911,911,912,910,6226
|
|
20240228,102900,3037784659,910,910,912,910,3591
|
|
20240228,102800,3034516382,910,911,911,910,10783
|
|
20240228,102700,3024701544,912,914,914,910,12866
|
|
20240228,102600,3012968614,914,914,914,913,8390
|
|
20240228,102500,3005307260,915,915,915,913,2700
|
|
20240228,102400,3002840200,915,915,916,914,1459
|
|
20240228,102300,3001506204,915,914,915,913,6084
|
|
20240228,102200,2995949769,915,917,918,915,3299
|
|
20240228,102100,2992929973,917,916,917,916,28336
|
|
20240228,102000,2966947534,914,917,917,914,1140
|
|
20240228,101900,2965905447,917,912,917,912,20764
|
|
20240228,101800,2946926343,912,914,914,912,22579
|
|
20240228,101700,2926315117,913,914,915,913,18933
|
|
20240228,101600,2909012170,914,913,914,911,25663
|
|
20240228,101500,2885564123,913,913,915,913,15830
|
|
20240228,101400,2871097145,914,912,914,912,28659
|
|
20240228,101300,2844944968,913,915,915,911,28874
|
|
20240228,101200,2818579235,916,916,916,915,6194
|
|
20240228,101100,2812911494,916,915,917,915,24454
|
|
20240228,101000,2790508077,916,918,918,916,25468
|
|
20240228,100900,2767167824,918,918,918,917,21716
|
|
20240228,100800,2747233498,917,917,918,916,10326
|
|
20240228,100700,2737767650,917,918,918,917,12050
|
|
20240228,100600,2726713122,918,916,922,912,187593
|
|
20240228,100500,2554325990,915,913,915,910,18849
|
|
20240228,100400,2537129423,913,914,914,912,6300
|
|
20240228,100300,2531377410,913,914,916,913,16322
|
|
20240228,100200,2516459681,914,916,916,910,16994
|
|
20240228,100100,2500949362,917,917,918,915,37844
|
|
20240228,100000,2466247597,917,917,918,914,28725
|
|
20240228,095900,2439941448,917,918,919,917,13689
|
|
20240228,095800,2427382618,918,918,919,917,27323
|
|
20240228,095700,2402299629,918,917,918,915,29885
|
|
20240228,095600,2374900969,917,913,917,913,34898
|
|
20240228,095500,2342962585,912,913,913,909,16859
|
|
20240228,095400,2327586391,911,915,915,908,42940
|
|
20240228,095300,2288439022,915,915,917,915,38272
|
|
20240228,095200,2253398306,915,915,915,913,39966
|
|
20240228,095100,2216864796,915,910,915,910,51769
|
|
20240228,095000,2169628066,911,910,912,909,42153
|
|
20240228,094900,2131250283,910,909,913,908,82844
|
|
20240228,094800,2055886188,908,905,909,903,56396
|
|
20240228,094700,2004753666,905,902,905,901,28976
|
|
20240228,094600,1978578599,902,904,905,902,15658
|
|
20240228,094500,1964438133,905,904,905,903,19874
|
|
20240228,094400,1946469039,904,903,904,903,24764
|
|
20240228,094300,1924098856,903,903,904,901,8903
|
|
20240228,094200,1916066097,903,901,903,901,5472
|
|
20240228,094100,1911131102,901,900,902,900,14024
|
|
20240228,094000,1898495306,901,899,901,898,12351
|
|
20240228,093900,1887386964,899,900,900,898,11267
|
|
20240228,093800,1877256897,900,897,900,897,17741
|
|
20240228,093700,1861304543,898,893,898,893,6451
|
|
20240228,093600,1855520524,897,896,897,894,26314
|
|
20240228,093500,1831989961,897,895,897,894,7365
|
|
20240228,093400,1825395977,894,895,895,893,23168
|
|
20240228,093300,1804681739,895,894,896,894,9579
|
|
20240228,093200,1796107028,894,893,894,893,3835
|
|
20240228,093100,1792679638,894,893,894,893,4061
|
|
20240228,093000,1789049903,894,892,894,891,6206
|
|
20240228,092900,1783512874,892,891,893,890,14942
|
|
20240228,092800,1770199749,891,890,891,890,4081
|
|
20240228,092700,1766567171,890,890,891,889,1458
|
|
20240228,092600,1765268630,889,890,891,889,12261
|
|
20240228,092500,1754351934,890,890,891,890,7080
|
|
20240228,092400,1748049733,890,890,890,890,5644
|
|
20240228,092300,1743026573,891,891,891,890,9682
|
|
20240228,092200,1734404686,891,890,893,890,8655
|
|
20240228,092100,1726700423,890,893,893,889,8399
|
|
20240228,092000,1719221580,893,893,894,893,4141
|
|
20240228,091900,1715523666,890,892,892,889,35020
|
|
20240228,091800,1684356928,892,894,894,891,6850
|
|
20240228,091700,1678252562,895,891,895,890,23856
|
|
20240228,091600,1656978915,890,889,892,887,12551
|
|
20240228,091500,1645827349,889,886,889,886,21191
|
|
20240228,091400,1627032834,887,891,891,886,62673
|
|
20240228,091300,1571366238,891,893,893,890,51887
|
|
20240228,091200,1525142250,894,897,897,892,94300
|
|
20240228,091100,1440756003,897,898,900,896,32544
|
|
20240228,091000,1411537410,899,900,901,896,56054
|
|
20240228,090900,1361192871,899,906,906,899,89835
|
|
20240228,090800,1280223697,907,908,908,904,69931
|
|
20240228,090700,1216871117,908,903,909,902,61115
|
|
20240228,090600,1161664539,906,911,912,903,51263
|
|
20240228,090500,1115149999,912,915,915,907,98065
|
|
20240228,090400,1025787344,914,918,918,912,93299
|
|
20240228,090300,940482147,918,920,923,914,293733
|
|
20240228,090200,670500567,918,907,925,907,291689
|
|
20240228,090100,403229479,907,903,911,901,189083
|
|
20240228,090000,232017914,902,899,907,892,257955
|